| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1,080.71 | $1,080.71 | $1,085.09 | $1,085.09 | $1,069.68 | $1,069.68 | $1,080.63 | $1,080.63 | 392,604 | $392,604.00 |
| 05-11-2026 | $1,072.61 | $1,072.61 | $1,094.85 | $1,094.85 | $1,071.33 | $1,071.33 | $1,086.22 | $1,086.22 | 679,362 | $679,362.00 |
| 05-08-2026 | $1,072.41 | $1,072.41 | $1,082.62 | $1,082.62 | $1,064.95 | $1,064.95 | $1,072.08 | $1,072.08 | 428,813 | $428,813.00 |
| 05-07-2026 | $1,084.11 | $1,084.11 | $1,090.60 | $1,090.60 | $1,061.42 | $1,061.42 | $1,066.76 | $1,066.76 | 443,884 | $443,884.00 |
| 05-06-2026 | $1,082.90 | $1,082.90 | $1,097.44 | $1,097.44 | $1,078.47 | $1,078.47 | $1,087.96 | $1,087.96 | 545,506 | $545,506.00 |
| 05-05-2026 | $1,088.39 | $1,088.39 | $1,089.58 | $1,089.58 | $1,067.07 | $1,067.07 | $1,078.46 | $1,078.46 | 385,814 | $385,814.00 |
| 05-04-2026 | $1,087.19 | $1,087.19 | $1,091.18 | $1,091.18 | $1,075.29 | $1,075.29 | $1,083.20 | $1,083.20 | 485,518 | $485,518.00 |
| 05-01-2026 | $1,086.13 | $1,086.13 | $1,091.69 | $1,091.69 | $1,070.04 | $1,070.04 | $1,085.03 | $1,085.03 | 658,273 | $658,273.00 |
| 04-30-2026 | $1,048.76 | $1,048.76 | $1,084.85 | $1,084.85 | $1,045.00 | $1,045.00 | $1,082.83 | $1,082.83 | 1,077,438 | $1,077,438.00 |
| 04-29-2026 | $1,074.36 | $1,074.36 | $1,093.62 | $1,093.62 | $1,068.56 | $1,068.56 | $1,089.07 | $1,089.07 | 672,957 | $672,957.00 |